Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.12 | 49.12 | 48.76 | 49.02 | 7,072 | -0.16(-0.33%) |
Aug 30, 2006 | 49.04 | 49.33 | 49.04 | 49.18 | 27,960 | +0.24(+0.48%) |
Aug 29, 2006 | 48.63 | 48.95 | 48.63 | 48.94 | 14,145 | +0.31(+0.63%) |
Aug 28, 2006 | 48.17 | 48.70 | 48.05 | 48.64 | 5,525 | +0.49(+1.01%) |
Aug 25, 2006 | 48.08 | 48.31 | 48.06 | 48.15 | 17,461 | -0.39(-0.80%) |
Aug 24, 2006 | 48.17 | 48.54 | 48.17 | 48.54 | 9,283 | +0.55(+1.15%) |
Aug 23, 2006 | 48.14 | 48.18 | 47.81 | 47.98 | 20,224 | -0.04(-0.08%) |
Aug 22, 2006 | 48.05 | 48.26 | 48.01 | 48.02 | 13,814 | +0.14(+0.28%) |
Aug 21, 2006 | 48.05 | 48.05 | 47.80 | 47.89 | 126,097 | +0.07(+0.15%) |
Aug 18, 2006 | 47.67 | 47.82 | 47.55 | 47.81 | 9,725 | -0.07(-0.15%) |
Aug 17, 2006 | 47.60 | 47.97 | 47.60 | 47.89 | 9,725 | +0.39(+0.82%) |
Aug 16, 2006 | 47.47 | 47.52 | 47.25 | 47.50 | 12,046 | +0.28(+0.59%) |
Aug 15, 2006 | 47.16 | 47.31 | 47.12 | 47.22 | 23,097 | +0.31(+0.66%) |
Aug 14, 2006 | 47.05 | 47.23 | 46.91 | 46.91 | 8,730 | +0.13(+0.27%) |
Aug 11, 2006 | 46.96 | 47.04 | 46.73 | 46.78 | 2,431 | -0.43(-0.90%) |
Aug 10, 2006 | 46.63 | 47.21 | 46.63 | 47.21 | 9,062 | +0.35(+0.75%) |
Aug 09, 2006 | 47.38 | 47.43 | 46.85 | 46.85 | 15,251 | -0.15(-0.33%) |
Aug 08, 2006 | 46.96 | 47.33 | 46.96 | 47.01 | 181,906 | +0.36(+0.78%) |
Aug 07, 2006 | 46.42 | 46.74 | 46.42 | 46.65 | 16,356 | +0.14(+0.29%) |
Aug 04, 2006 | 46.72 | 46.80 | 46.37 | 46.51 | 14,145 | +0.32(+0.69%) |
Aug 03, 2006 | 46.28 | 46.46 | 46.16 | 46.19 | 40,448 | -0.30(-0.64%) |
Aug 02, 2006 | 46.74 | 46.74 | 46.40 | 46.49 | 46,195 | +0.97(+2.13%) |
Aug 01, 2006 | 45.51 | 45.60 | 45.32 | 45.52 | 3,536 | -0.07(-0.16%) |
Jul 31, 2006 | 45.24 | 45.82 | 45.24 | 45.60 | 13,261 | +0.16(+0.36%) |
Jul 28, 2006 | 46.30 | 46.36 | 45.25 | 45.43 | 307,451 | -0.64(-1.39%) |
Jul 27, 2006 | 46.09 | 46.16 | 45.70 | 46.08 | 154,720 | -1.39(-2.94%) |
Jul 26, 2006 | 47.73 | 47.73 | 47.40 | 47.47 | 24,534 | -0.43(-0.89%) |
Jul 25, 2006 | 47.51 | 48.03 | 47.37 | 47.89 | 70,508 | +0.34(+0.72%) |
Jul 24, 2006 | 47.07 | 47.55 | 47.07 | 47.55 | 87,306 | +0.70(+1.50%) |
Jul 21, 2006 | 46.87 | 46.87 | 46.55 | 46.85 | 8,288 | -0.09(-0.19%) |
Jul 20, 2006 | 47.15 | 47.32 | 46.93 | 46.94 | 20,997 | -0.05(-0.12%) |
Jul 19, 2006 | 46.27 | 47.09 | 46.27 | 46.99 | 303,915 | +1.38(+3.02%) |
Jul 18, 2006 | 45.59 | 45.67 | 45.27 | 45.61 | 11,714 | -0.01(-0.02%) |
Jul 17, 2006 | 45.76 | 45.82 | 45.62 | 45.62 | 4,310 | +0.08(+0.18%) |
Jul 14, 2006 | 45.31 | 45.60 | 45.31 | 45.54 | 3,315 | -0.34(-0.75%) |
Jul 13, 2006 | 46.10 | 46.20 | 45.74 | 45.89 | 27,076 | -0.28(-0.61%) |
Jul 12, 2006 | 46.50 | 46.52 | 46.17 | 46.17 | 15,803 | -0.28(-0.60%) |
Jul 11, 2006 | 45.84 | 46.48 | 45.84 | 46.45 | 96,589 | +0.48(+1.04%) |
Jul 10, 2006 | 45.71 | 45.97 | 45.71 | 45.97 | 3,868 | +0.60(+1.32%) |
Jul 07, 2006 | 45.22 | 45.66 | 45.22 | 45.37 | 2,099 | +0.08(+0.18%) |
Jul 06, 2006 | 45.38 | 45.59 | 45.29 | 45.29 | 8,620 | +0.05(+0.12%) |
Jul 05, 2006 | 45.20 | 45.28 | 45.03 | 45.23 | 7,846 | -0.08(-0.18%) |
Jul 03, 2006 | 45.15 | 45.32 | 45.05 | 45.32 | 7,404 | +0.05(+0.10%) |
Jun 30, 2006 | 45.01 | 45.43 | 45.01 | 45.27 | 5,967 | +0.34(+0.77%) |
Jun 29, 2006 | 44.68 | 44.94 | 44.45 | 44.93 | 3,094 | +0.81(+1.83%) |
Jun 28, 2006 | 44.27 | 44.29 | 43.57 | 44.12 | 6,078 | -0.09(-0.20%) |
Jun 27, 2006 | 44.52 | 44.52 | 44.21 | 44.21 | 3,536 | -0.42(-0.93%) |
Jun 26, 2006 | 44.75 | 44.75 | 44.48 | 44.63 | 13,924 | +0.08(+0.18%) |
Jun 23, 2006 | 44.21 | 44.55 | 44.21 | 44.55 | 1,436 | +0.37(+0.84%) |
Jun 22, 2006 | 44.30 | 44.44 | 44.05 | 44.18 | 6,188 | -0.24(-0.53%) |
Jun 21, 2006 | 43.63 | 44.41 | 43.63 | 44.41 | 2,873 | +1.00(+2.29%) |
Jun 20, 2006 | 43.51 | 43.62 | 43.42 | 43.42 | 4,089 | -0.26(-0.60%) |
Jun 19, 2006 | 44.23 | 44.23 | 43.62 | 43.68 | 9,504 | -0.51(-1.15%) |
Jun 16, 2006 | 44.24 | 44.24 | 43.99 | 44.18 | 6,741 | +0.09(+0.21%) |
Jun 15, 2006 | 43.59 | 44.13 | 43.41 | 44.09 | 6,520 | +0.50(+1.14%) |
Jun 14, 2006 | 43.67 | 43.80 | 43.32 | 43.60 | 4,752 | -0.62(-1.41%) |
Jun 13, 2006 | 44.11 | 44.24 | 44.11 | 44.22 | 2,431 | +0.01(+0.02%) |
Jun 12, 2006 | 45.29 | 45.29 | 44.21 | 44.21 | 3,757 | -0.90(-2.01%) |
Jun 09, 2006 | 45.20 | 45.42 | 45.09 | 45.12 | 8,951 | -0.21(-0.46%) |
Jun 08, 2006 | 45.38 | 45.58 | 44.96 | 45.32 | 28,954 | +0.06(+0.14%) |
Jun 07, 2006 | 45.03 | 45.60 | 45.03 | 45.26 | 7,293 | +0.46(+1.03%) |
Jun 06, 2006 | 45.29 | 45.29 | 44.56 | 44.80 | 5,304 | -0.13(-0.28%) |
Jun 05, 2006 | 45.59 | 45.59 | 44.93 | 44.93 | 6,188 | -0.74(-1.62%) |
Jun 02, 2006 | 45.70 | 45.80 | 45.64 | 45.67 | 41,663 | +0.14(+0.30%) |